시장 데이터를 불러오는 중
전체 종목
L B 포스터 과거 주가
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
L.B. Foster Company - Common Stock · FSTR · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,978 | ₩50,233 | ₩46,626 | ₩46,854 | -6.25% | 30.8만 |
| 2026.09.28–2026.10.02 | ₩50,126 | ₩50,957 | ₩47,873 | ₩49,978 | -0.29% | 25.6만 |
| 2026.09.21–2026.09.25 | ₩50,381 | ₩52,835 | ₩49,335 | ₩50,247 | -0.27% | 19.5만 |
| 2026.09.14–2026.09.18 | ₩49,750 | ₩51,453 | ₩48,999 | ₩50,166 | +0.84% | 23.8만 |
| 2026.09.08–2026.09.11 | ₩50,783 | ₩51,266 | ₩48,664 | ₩50,407 | -0.74% | 15.1만 |
| 2026.08.31–2026.09.04 | ₩50,139 | ₩51,011 | ₩48,825 | ₩50,984 | +1.68% | 19만 |
| 2026.08.24–2026.08.28 | ₩50,944 | ₩52,486 | ₩49,254 | ₩50,099 | -1.66% | 22.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,909 |
| ₩48,798 |
| ₩51,065 |
| -0.47% |
| 31.9만 |
| 2026.08.10–2026.08.14 | ₩56,120 | ₩56,120 | ₩49,536 | ₩51,950 | -7.43% | 68.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,503 | ₩57,716 | ₩54,967 | ₩55,342 | -0.29% | 28만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,220 | ₩58,064 | ₩53,599 | ₩55,155 | -3.61% | 35.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,040 | ₩58,333 | ₩53,706 | ₩56,858 | +1.46% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,080 | ₩57,367 | ₩54,980 | ₩56,227 | +0.26% | 32.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,340 | ₩59,124 | ₩55,919 | ₩57,059 | -0.49% | 33.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,036 | ₩61,082 | ₩56,321 | ₩57,340 | -4.49% | 39.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,783 | ₩61,430 | ₩56,992 | ₩60,036 | +3.90% | 76.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,676 | ₩58,038 | ₩54,578 | ₩57,783 | +0.19% | 37.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,825 | ₩58,333 | ₩53,639 | ₩56,817 | +1.78% | 43.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,798 | ₩57,099 | ₩52,902 | ₩55,664 | -0.24% | 35.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,212 | ₩57,743 | ₩51,105 | ₩55,168 | +7.72% | 66.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,955 | ₩53,639 | ₩48,959 | ₩51,105 | -3.49% | 47.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,951 | ₩56,951 | ₩51,118 | ₩52,017 | -8.66% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,266 | ₩57,032 | ₩44,266 | ₩56,723 | +28.14% | 90.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,804 | ₩43,555 | ₩40,524 | ₩41,168 | -3.82% | 41.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,216 | ₩43,595 | ₩38,607 | ₩42,952 | +6.80% | 121.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,109 | ₩40,578 | ₩39,130 | ₩40,229 | +0.30% | 55.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,454 | ₩41,557 | ₩37,387 | ₩40,229 | +7.41% | 57.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,802 | ₩38,030 | ₩36,837 | ₩37,534 | -0.71% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,111 | ₩39,452 | ₩36,837 | ₩37,333 | -2.04% | 30.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,998 | ₩38,567 | ₩36,850 | ₩37,695 | +1.88% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,526 | ₩39,478 | ₩35,871 | ₩36,528 | -5.19% | 11.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,181 | ₩43,300 | ₩37,400 | ₩38,795 | -5.80% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,959 | ₩42,978 | ₩40,296 | ₩41,208 | -1.79% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,254 | ₩43,381 | ₩40,940 | ₩41,959 | -0.70% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,402 | ₩43,635 | ₩40,793 | ₩42,415 | +0.03% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,162 | ₩43,756 | ₩40,162 | ₩42,563 | +5.98% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,942 | ₩40,659 | ₩37,574 | ₩40,296 | +3.48% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,258 | ₩40,243 | ₩36,931 | ₩39,103 | +2.21% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,923 | ₩40,028 | ₩37,923 | ₩38,848 | +2.44% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,180 | ₩39,438 | ₩35,992 | ₩38,084 | +5.26% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,977 | ₩37,977 | ₩35,831 | ₩36,180 | -4.73% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,272 | ₩39,291 | ₩37,212 | ₩38,178 | -0.25% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,153 | ₩39,452 | ₩36,153 | ₩38,030 | +5.19% | 16.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,595 | ₩37,199 | ₩35,187 | ₩35,804 | -2.16% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,616 | ₩36,689 | ₩34,919 | ₩36,220 | +1.69% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,683 | ₩36,703 | ₩34,410 | ₩36,180 | +1.39% | 10.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,509 | ₩36,595 | ₩34,624 | ₩35,911 | +1.13% | 11.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,434 | ₩38,070 | ₩35,281 | ₩35,885 | -1.51% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,603 | ₩37,467 | ₩31,929 | ₩36,341 | +2.07% | 16.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,931 | ₩36,998 | ₩34,812 | ₩36,743 | -0.51% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,683 | ₩36,783 | ₩34,611 | ₩36,555 | +2.44% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,302 | ₩36,904 | ₩34,047 | ₩35,107 | +2.35% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,134 | ₩35,777 | ₩34,275 | ₩34,302 | -2.37% | 3.1만 |
|---|